Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

8.550 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.13 11.23 11.00 11.15 11,520,312 +0.19(+1.73%)
Feb 28, 2012 10.95 11.11 10.77 10.96 9,638,760 +0.07(+0.64%)
Feb 27, 2012 10.66 10.97 10.53 10.89 11,573,712 +0.17(+1.55%)
Feb 24, 2012 10.61 10.79 10.43 10.73 11,319,328 +0.43(+4.16%)
Feb 23, 2012 10.38 10.46 10.28 10.30 3,760,336 -0.05(-0.49%)
Feb 22, 2012 10.28 10.44 10.28 10.35 4,324,688 +0.04(+0.35%)
Feb 21, 2012 10.54 10.57 10.26 10.31 5,001,520 -0.29(-2.77%)
Feb 17, 2012 10.70 10.81 10.57 10.61 6,495,328 -0.09(-0.89%)
Feb 16, 2012 10.45 10.72 10.45 10.70 9,548,280 +0.20(+1.88%)
Feb 15, 2012 10.51 10.86 10.45 10.51 16,507,904 -0.09(-0.83%)
Feb 14, 2012 10.28 10.59 10.24 10.59 10,365,352 +0.28(+2.75%)
Feb 13, 2012 10.34 10.35 10.16 10.31 5,008,336 +0.05(+0.52%)
Feb 10, 2012 10.22 10.30 10.16 10.26 8,035,464 -0.10(-0.93%)
Feb 09, 2012 10.21 10.36 10.11 10.35 7,905,744 +0.15(+1.50%)
Feb 08, 2012 10.20 10.42 10.07 10.20 11,184,232 +0.07(+0.70%)
Feb 07, 2012 10.10 10.17 9.969 10.13 6,161,688 +0.03(+0.28%)
Feb 06, 2012 9.976 10.18 9.938 10.10 6,472,864 +0.04(+0.42%)
Feb 03, 2012 9.811 10.07 9.769 10.06 9,279,200 +0.36(+3.71%)
Feb 02, 2012 9.816 9.875 9.640 9.697 9,993,432 -0.11(-1.10%)
Feb 01, 2012 9.996 10.02 9.785 9.805 12,275,248 -0.15(-1.48%)
Jan 31, 2012 9.815 10.06 9.769 9.953 18,971,752 +0.32(+3.32%)
Jan 30, 2012 9.498 9.694 9.381 9.633 8,977,504 +0.02(+0.18%)
Jan 27, 2012 9.127 9.686 9.095 9.615 16,979,328 +0.44(+4.80%)
Jan 26, 2012 9.499 9.658 9.070 9.175 41,981,336 -0.51(-5.28%)
Jan 25, 2012 9.524 9.731 9.475 9.686 16,333,712 +0.14(+1.43%)
Jan 24, 2012 9.409 9.592 9.351 9.550 11,839,232 +0.08(+0.83%)
Jan 23, 2012 9.307 9.613 9.300 9.471 12,131,336 +0.27(+2.92%)
Jan 20, 2012 9.078 9.246 9.049 9.203 7,675,016 +0.09(+0.93%)
Jan 19, 2012 9.206 9.290 8.988 9.117 16,294,120 -0.04(-0.41%)
Jan 18, 2012 9.215 9.287 8.970 9.155 21,861,728 -0.38(-3.97%)
Jan 17, 2012 9.720 9.829 9.491 9.534 8,023,928 -0.11(-1.17%)
Jan 13, 2012 9.646 9.803 9.581 9.646 7,448,432 -0.06(-0.63%)
Jan 12, 2012 9.530 9.734 9.454 9.707 12,466,672 +0.24(+2.51%)
Jan 11, 2012 9.341 9.480 9.316 9.470 6,411,080 +0.08(+0.81%)
Jan 10, 2012 9.440 9.463 9.255 9.394 8,083,424 +0.10(+1.05%)
Jan 09, 2012 9.289 9.391 9.121 9.296 8,222,224 +0.03(+0.30%)
Jan 06, 2012 9.155 9.365 9.080 9.269 8,213,968 +0.11(+1.23%)
Jan 05, 2012 9.039 9.158 8.783 9.156 10,757,016 +0.07(+0.81%)
Jan 04, 2012 9.012 9.171 8.930 9.082 8,602,208 +0.11(+1.21%)
Dec 30, 2011 8.980 9.169 8.970 8.974 4,115,384 -0.01(-0.07%)
Dec 29, 2011 9.056 9.115 8.887 8.980 5,334,944 -0.09(-0.98%)
Dec 28, 2011 9.184 9.229 8.988 9.069 4,834,400 -0.14(-1.56%)
Dec 27, 2011 9.135 9.383 9.036 9.213 5,989,152 +0.06(+0.71%)
Dec 23, 2011 8.869 9.174 8.805 9.148 5,727,936 +0.26(+2.90%)
Dec 21, 2011 9.061 9.092 8.711 8.890 9,880,064 -0.15(-1.69%)
Dec 20, 2011 9.201 9.297 9.019 9.043 7,750,888 +0.04(+0.43%)
Dec 19, 2011 9.312 9.362 8.975 9.004 4,809,344 -0.26(-2.83%)
Dec 16, 2011 9.369 9.409 9.230 9.266 7,493,520 +0.00(+0.00%)
Dec 15, 2011 9.432 9.498 9.029 9.266 10,968,568 +0.02(+0.19%)
Dec 14, 2011 9.275 9.387 9.062 9.249 10,727,632 -0.06(-0.66%)
Dec 13, 2011 10.01 10.02 9.178 9.310 16,223,600 -0.58(-5.86%)
Dec 12, 2011 10.18 10.18 9.604 9.890 13,076,584 -0.45(-4.33%)
Dec 09, 2011 10.03 10.37 9.931 10.34 5,815,032 +0.35(+3.50%)
Dec 08, 2011 10.19 10.33 9.930 9.988 4,978,216 -0.29(-2.82%)
Dec 07, 2011 10.25 10.35 10.07 10.28 5,073,520 -0.05(-0.50%)
Dec 06, 2011 10.49 10.49 10.27 10.33 5,280,752 -0.18(-1.69%)
Dec 05, 2011 10.39 10.52 10.32 10.51 5,629,944 +0.28(+2.70%)
Dec 02, 2011 10.30 10.61 10.21 10.23 7,156,192 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.